福建水泥 sh.600802
5.40
+1.89%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.54 | 4.61 | 4.53 | 4.58 | +0.66% | 0.31 | 1.47% |
| 2025-06-23 | 4.42 | 4.55 | 4.39 | 4.55 | +2.48% | 0.29 | 1.43% |
| 2025-06-20 | 4.47 | 4.52 | 4.42 | 4.44 | -0.45% | 0.26 | 1.29% |
| 2025-06-19 | 4.57 | 4.62 | 4.42 | 4.46 | -2.62% | 0.32 | 1.54% |
| 2025-06-18 | 4.56 | 4.61 | 4.52 | 4.58 | -0.22% | 0.31 | 1.46% |
| 2025-06-17 | 4.56 | 4.63 | 4.54 | 4.59 | 0.00% | 0.35 | 1.68% |
| 2025-06-16 | 4.62 | 4.65 | 4.55 | 4.59 | +0.22% | 0.36 | 1.73% |
| 2025-06-13 | 4.61 | 4.65 | 4.53 | 4.58 | 0.00% | 0.38 | 1.83% |
| 2025-06-12 | 4.58 | 4.61 | 4.54 | 4.58 | -0.65% | 0.43 | 2.04% |
| 2025-06-11 | 4.59 | 4.74 | 4.56 | 4.61 | +0.88% | 0.53 | 2.49% |
| 2025-06-10 | 4.60 | 4.64 | 4.52 | 4.57 | -0.87% | 0.35 | 1.66% |
| 2025-06-09 | 4.65 | 4.65 | 4.56 | 4.61 | -0.22% | 0.43 | 2.05% |
| 2025-06-06 | 4.56 | 4.64 | 4.52 | 4.62 | +1.76% | 0.46 | 2.16% |
| 2025-06-05 | 4.58 | 4.62 | 4.49 | 4.54 | -0.87% | 0.34 | 1.66% |
| 2025-06-04 | 4.53 | 4.60 | 4.48 | 4.58 | +2.00% | 0.31 | 1.49% |
| 2025-06-03 | 4.50 | 4.56 | 4.44 | 4.49 | 0.00% | 0.31 | 1.52% |
| 2025-05-30 | 4.49 | 4.52 | 4.44 | 4.49 | +0.45% | 0.24 | 1.18% |
| 2025-05-29 | 4.40 | 4.51 | 4.38 | 4.47 | +1.36% | 0.33 | 1.61% |
| 2025-05-28 | 4.42 | 4.46 | 4.38 | 4.41 | -0.45% | 0.17 | 0.86% |
| 2025-05-27 | 4.36 | 4.43 | 4.34 | 4.43 | +1.14% | 0.24 | 1.17% |